Shanghai National Center of Testing and Inspection for Electric Cable and Wire Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.570	45.570	44.330	44.710	32.995	687,240
2023-05-04	45.800	46.270	45.300	45.500	33.578	719,161
2023-04-28	45.600	46.280	45.350	45.900	33.874	955,453
2023-04-27	46.410	47.370	45.610	46.030	33.970	1,115,011
2023-04-26	43.700	46.900	43.700	46.850	34.575	1,626,338
2023-04-25	44.510	45.200	43.630	43.770	32.302	898,041
2023-04-24	46.300	46.950	43.920	44.380	32.752	1,652,562
2023-04-21	46.270	48.190	45.900	46.920	34.626	2,432,172
2023-04-20	45.990	47.490	45.990	46.350	34.206	898,691
2023-04-19	46.990	46.990	45.510	45.820	33.815	817,051
2023-04-18	46.840	46.980	46.180	46.500	34.316	661,445
2023-04-17	47.780	47.800	46.480	46.730	34.486	1,194,676
2023-04-14	46.300	47.940	46.300	47.680	35.187	1,678,486
2023-04-13	45.620	47.260	45.440	46.550	34.353	1,536,903
2023-04-12	44.660	46.220	44.380	45.860	33.844	1,198,064
2023-04-11	45.600	45.600	44.110	44.470	32.818	564,201
2023-04-10	45.200	45.300	44.680	45.000	33.209	663,391
2023-04-07	45.440	45.460	44.830	45.210	33.364	696,290
2023-04-06	44.400	45.300	43.940	45.040	33.239	1,130,189
2023-04-04	44.500	44.600	44.100	44.360	32.737	815,720
2023-04-03	44.120	44.780	44.120	44.620	32.929	729,669
2023-03-31	43.600	44.570	43.600	44.300	32.693	690,441
2023-03-30	44.990	44.990	43.790	43.850	32.361	938,861
2023-03-29	44.480	44.650	43.980	44.200	32.619	780,001
2023-03-28	45.310	45.470	43.900	44.170	32.597	1,627,054
2023-03-27	45.570	45.860	44.920	45.300	33.431	852,021
2023-03-24	46.070	46.070	45.380	45.530	33.601	1,011,661
2023-03-23	46.410	46.410	45.530	46.070	33.999	1,360,628
2023-03-22	45.600	46.740	45.430	46.560	34.361	1,372,092
2023-03-21	44.880	45.780	44.460	45.600	33.652	1,098,241
2023-03-20	46.050	46.430	44.590	44.680	32.973	2,018,382
2023-03-17	46.160	46.750	45.820	46.390	34.235	1,675,396
2023-03-16	46.100	47.160	45.560	45.750	33.763	1,920,336
2023-03-15	46.970	47.000	46.240	46.430	34.265	1,512,120
2023-03-14	47.560	47.660	46.080	46.580	34.375	2,517,447
2023-03-13	47.840	48.630	47.520	48.200	35.571	2,285,920
2023-03-10	49.500	49.780	47.850	47.890	35.342	3,124,731
2023-03-09	50.500	51.300	48.900	50.830	37.512	4,609,560
2023-03-08	47.880	52.310	47.430	51.300	37.859	5,695,245
2023-03-07	46.970	49.880	46.800	48.570	35.844	3,861,667
2023-03-06	46.380	48.790	46.100	47.490	35.047	3,387,052
2023-03-03	45.990	46.880	45.390	46.070	33.999	1,587,601
2023-03-02	44.280	46.970	44.080	46.180	34.080	2,050,882
2023-03-01	43.880	44.300	43.880	44.140	32.575	520,131
2023-02-28	43.900	44.130	43.400	43.930	32.420	379,470
2023-02-27	44.030	44.350	43.700	43.870	32.376	320,729
2023-02-24	44.140	44.360	43.820	43.930	32.420	312,409
2023-02-23	44.220	44.510	43.920	44.140	32.575	355,810
2023-02-22	43.900	44.360	43.900	44.250	32.656	673,531
2023-02-21	45.350	45.350	43.890	44.200	32.619	643,241
2023-02-20	44.190	44.350	43.690	44.300	32.693	497,380
2023-02-17	44.630	44.860	43.890	44.020	32.486	610,611
2023-02-16	46.120	46.460	44.240	44.620	32.929	1,086,801
2023-02-15	46.110	46.700	46.020	46.110	34.029	586,951
2023-02-14	47.100	47.490	46.370	46.420	34.257	797,031
2023-02-13	46.980	47.290	46.530	46.830	34.560	814,067
2023-02-10	47.540	47.990	46.880	46.980	34.671	1,040,521
2023-02-09	47.150	47.900	46.270	47.400	34.981	1,117,661
2023-02-08	47.250	48.010	46.730	46.830	34.560	1,316,983
2023-02-07	45.790	48.790	45.720	47.990	35.416	2,151,233

← NewerPage 15 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4200 CNY
2025-06-26	0.4103 CNY
2024-06-26	0.4000 CNY
2023-05-31	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.